中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10,288.16 10,296.86 10,284.95 10,296.86 25,328.8K
09:31 10,297.09 10,306.54 10,297.09 10,306.54 13,699.9K
09:32 10,306.35 10,308.02 10,304.58 10,307.84 13,074.3K
09:33 10,309.16 10,309.84 10,299.12 10,305.44 11,937.2K
09:34 10,303.98 10,309.11 10,301.72 10,309.11 10,373.0K
09:35 10,308.78 10,315.68 10,302.57 10,302.57 10,964.8K
09:36 10,300.40 10,300.40 10,295.56 10,296.06 11,351.1K
09:37 10,296.45 10,296.45 10,288.36 10,290.28 8,742.8K
09:38 10,289.05 10,289.90 10,288.36 10,289.38 7,504.2K
09:39 10,289.34 10,296.32 10,286.12 10,296.32 11,770.3K
09:40 10,296.73 10,296.73 10,288.69 10,288.69 8,062.3K
09:41 10,288.73 10,294.76 10,288.73 10,294.76 7,070.9K
09:42 10,294.08 10,304.83 10,294.08 10,301.59 8,608.5K
09:43 10,301.46 10,315.00 10,301.46 10,314.14 7,747.8K
09:44 10,317.09 10,322.85 10,317.09 10,320.91 9,364.6K
09:45 10,321.60 10,329.89 10,321.24 10,329.89 9,758.6K
09:46 10,331.15 10,345.05 10,331.15 10,344.08 11,666.8K
09:47 10,344.39 10,349.58 10,338.83 10,339.02 8,867.1K
09:48 10,340.01 10,341.09 10,334.24 10,334.24 8,477.2K
09:49 10,333.68 10,342.11 10,333.68 10,338.97 8,448.5K
09:50 10,336.66 10,337.25 10,332.09 10,333.31 9,268.0K
09:51 10,333.47 10,335.20 10,332.67 10,333.61 7,624.5K
09:52 10,333.47 10,333.47 10,324.65 10,325.27 7,580.5K
09:53 10,325.62 10,334.44 10,325.62 10,334.44 9,176.6K
09:54 10,334.76 10,337.81 10,333.38 10,337.08 9,542.3K
09:55 10,337.98 10,337.98 10,334.08 10,336.64 7,908.0K
09:56 10,336.66 10,336.66 10,332.58 10,333.47 9,296.3K
09:57 10,334.42 10,334.42 10,326.56 10,327.46 5,676.6K
09:58 10,327.09 10,327.09 10,324.93 10,325.12 5,827.0K
09:59 10,324.74 10,325.81 10,324.43 10,325.81 5,721.1K
10:00 10,326.27 10,326.27 10,321.57 10,322.39 5,812.3K
10:01 10,321.56 10,324.65 10,321.56 10,321.84 5,381.4K
10:02 10,321.35 10,327.65 10,321.35 10,327.65 5,776.1K
10:03 10,326.55 10,327.16 10,315.03 10,315.03 6,366.7K
10:04 10,314.61 10,315.96 10,312.63 10,315.73 7,500.0K
10:05 10,315.71 10,324.58 10,315.71 10,324.31 6,463.7K
10:06 10,324.69 10,324.69 10,317.11 10,317.22 5,149.6K
10:07 10,317.16 10,319.35 10,313.76 10,313.76 5,047.6K
10:08 10,312.76 10,314.67 10,312.15 10,314.06 5,530.2K
10:09 10,313.66 10,313.66 10,308.78 10,308.78 4,177.3K
10:10 10,308.61 10,311.74 10,308.44 10,311.74 5,429.1K
10:11 10,311.56 10,312.06 10,311.24 10,311.49 3,914.8K
10:12 10,311.69 10,320.16 10,311.69 10,320.04 9,965.4K
10:13 10,319.82 10,319.95 10,317.18 10,318.60 7,095.8K
10:14 10,319.02 10,319.02 10,305.95 10,307.59 5,451.9K
10:15 10,306.57 10,312.96 10,306.36 10,312.85 5,435.5K
10:16 10,312.43 10,312.43 10,310.17 10,310.61 4,852.4K
10:17 10,310.96 10,313.62 10,310.96 10,313.40 5,863.3K
10:18 10,313.99 10,313.99 10,310.66 10,310.66 4,409.2K
10:19 10,310.48 10,310.62 10,306.83 10,306.83 4,976.5K
10:20 10,306.56 10,307.58 10,306.37 10,306.63 5,551.1K
10:21 10,306.25 10,306.25 10,300.67 10,301.39 4,908.7K
10:22 10,301.75 10,307.19 10,301.11 10,307.19 4,029.3K
10:23 10,306.21 10,307.24 10,304.56 10,306.65 3,841.5K
10:24 10,307.86 10,313.75 10,307.86 10,313.75 5,578.5K
10:25 10,313.60 10,315.44 10,312.60 10,312.60 3,884.2K
10:26 10,313.69 10,316.70 10,312.71 10,316.70 3,168.1K
10:27 10,316.69 10,316.90 10,315.20 10,316.19 3,541.7K
10:28 10,316.14 10,316.14 10,310.32 10,311.28 3,546.5K
10:29 10,311.90 10,312.41 10,308.02 10,308.33 3,249.8K
10:30 10,308.43 10,308.43 10,302.97 10,302.97 3,973.2K
10:31 10,302.87 10,302.87 10,291.66 10,291.66 6,331.0K
10:32 10,290.58 10,290.58 10,283.59 10,283.59 5,391.4K
10:33 10,283.18 10,283.18 10,279.64 10,280.47 5,136.9K
10:34 10,281.81 10,293.91 10,281.81 10,293.91 5,073.5K
10:35 10,294.00 10,294.94 10,292.88 10,293.30 3,372.1K
10:36 10,294.20 10,294.20 10,289.45 10,289.45 3,038.8K
10:37 10,289.58 10,289.58 10,285.27 10,285.27 3,571.5K
10:38 10,284.90 10,285.18 10,283.72 10,285.18 3,990.0K
10:39 10,285.42 10,290.14 10,285.04 10,289.89 2,852.0K
10:40 10,289.52 10,289.52 10,285.88 10,285.88 3,639.7K
10:41 10,285.52 10,288.73 10,285.31 10,288.73 4,234.2K
10:42 10,287.86 10,287.86 10,284.85 10,284.85 2,880.2K
10:43 10,284.90 10,284.90 10,280.68 10,280.68 3,139.3K
10:44 10,280.60 10,280.60 10,275.34 10,275.34 4,409.0K
10:45 10,273.55 10,276.32 10,273.55 10,276.32 3,221.7K
10:46 10,276.61 10,278.02 10,276.61 10,277.42 2,629.5K
10:47 10,278.53 10,279.75 10,278.48 10,279.19 3,328.8K
10:48 10,279.48 10,279.61 10,276.25 10,276.40 2,496.6K
10:49 10,276.53 10,282.40 10,275.45 10,282.40 3,224.0K
10:50 10,283.07 10,285.67 10,281.68 10,285.51 3,980.3K
10:51 10,285.21 10,285.21 10,279.95 10,282.08 3,204.4K
10:52 10,281.95 10,289.53 10,281.89 10,289.53 4,563.9K
10:53 10,289.77 10,291.92 10,288.46 10,291.92 3,739.0K
10:54 10,291.97 10,293.01 10,290.62 10,292.30 4,832.1K
10:55 10,293.26 10,293.81 10,291.69 10,292.82 5,217.5K
10:56 10,292.71 10,295.06 10,292.71 10,292.87 3,556.4K
10:57 10,293.43 10,294.80 10,291.52 10,294.80 3,865.7K
10:58 10,294.38 10,296.45 10,294.38 10,296.45 3,461.1K
10:59 10,296.08 10,306.00 10,296.08 10,306.00 4,973.5K
11:00 10,307.96 10,307.96 10,303.56 10,303.56 4,251.8K
11:01 10,302.85 10,304.32 10,302.63 10,304.32 2,498.5K
11:02 10,305.52 10,305.69 10,304.23 10,304.23 2,763.4K
11:03 10,305.18 10,313.24 10,305.18 10,312.06 4,186.0K
11:04 10,312.02 10,319.86 10,311.87 10,318.63 4,717.0K
11:05 10,318.54 10,325.57 10,318.54 10,325.34 4,052.7K
11:06 10,327.09 10,327.09 10,322.08 10,322.60 4,190.0K
11:07 10,322.82 10,322.82 10,314.57 10,314.61 4,139.6K
11:08 10,315.40 10,321.89 10,315.40 10,321.89 4,815.7K
11:09 10,320.84 10,321.00 10,318.85 10,320.67 3,651.8K
11:10 10,319.13 10,325.50 10,319.13 10,325.48 3,903.9K
11:11 10,324.15 10,324.15 10,321.51 10,321.51 2,770.0K
11:12 10,322.64 10,325.21 10,320.69 10,325.21 4,586.3K
11:13 10,325.83 10,327.53 10,325.83 10,326.85 2,882.1K
11:14 10,325.73 10,327.52 10,325.73 10,327.30 2,345.0K
11:15 10,326.71 10,327.09 10,322.81 10,323.49 3,197.5K
11:16 10,322.60 10,322.96 10,316.25 10,316.25 3,777.9K
11:17 10,315.11 10,315.70 10,313.80 10,315.53 2,790.5K
11:18 10,314.65 10,314.65 10,311.83 10,311.83 3,136.2K
11:19 10,310.06 10,310.06 10,305.89 10,306.93 3,321.8K
11:20 10,307.89 10,309.49 10,307.74 10,309.49 2,531.0K
11:21 10,308.79 10,308.79 10,299.58 10,299.58 3,179.3K
11:22 10,299.38 10,299.38 10,295.37 10,295.76 2,792.3K
11:23 10,295.24 10,295.24 10,287.90 10,287.90 3,722.4K
11:24 10,287.98 10,287.98 10,283.38 10,286.97 5,030.6K
11:25 10,286.16 10,290.08 10,286.15 10,289.99 2,583.7K
11:26 10,289.75 10,289.75 10,286.06 10,286.06 2,784.2K
11:27 10,286.18 10,286.18 10,278.02 10,281.17 3,817.5K
11:28 10,280.92 10,285.07 10,280.88 10,284.22 2,335.5K
11:29 10,284.05 10,285.09 10,282.01 10,282.01 2,107.2K
11:30 10,282.34 10,282.67 10,282.34 10,282.67 281.5K
13:00 10,283.98 10,296.50 10,283.98 10,295.98 10,559.1K
13:01 10,296.70 10,296.77 10,292.31 10,293.73 3,846.5K
13:02 10,294.23 10,298.35 10,294.23 10,296.95 3,096.7K
13:03 10,297.85 10,298.45 10,297.20 10,297.85 2,714.6K
13:04 10,296.77 10,297.66 10,295.60 10,297.66 3,294.9K
13:05 10,298.15 10,299.43 10,298.02 10,298.73 3,672.2K
13:06 10,299.40 10,301.99 10,299.14 10,301.76 3,080.8K
13:07 10,301.95 10,307.32 10,301.95 10,305.90 4,014.1K
13:08 10,305.96 10,307.38 10,305.79 10,307.06 2,946.6K
13:09 10,307.09 10,317.85 10,306.95 10,314.60 3,442.8K
13:10 10,313.50 10,320.09 10,313.50 10,318.88 3,390.0K
13:11 10,318.74 10,319.21 10,314.16 10,314.16 3,345.4K
13:12 10,313.64 10,314.94 10,307.92 10,307.92 3,496.8K
13:13 10,306.76 10,309.98 10,306.76 10,309.98 3,040.0K
13:14 10,310.10 10,310.35 10,308.41 10,310.35 3,096.9K
13:15 10,310.21 10,312.28 10,310.00 10,312.28 2,200.7K
13:16 10,311.90 10,312.92 10,311.90 10,312.27 2,728.5K
13:17 10,312.35 10,313.51 10,310.72 10,311.44 2,652.0K
13:18 10,310.94 10,316.83 10,310.94 10,316.83 3,235.6K
13:19 10,317.20 10,317.49 10,314.25 10,315.30 3,661.1K
13:20 10,315.97 10,317.24 10,315.97 10,316.40 2,697.2K
13:21 10,317.16 10,317.18 10,316.07 10,316.46 3,264.4K
13:22 10,316.20 10,316.36 10,314.62 10,315.40 3,108.4K
13:23 10,315.71 10,316.02 10,314.27 10,314.45 2,254.2K
13:24 10,315.18 10,315.18 10,310.68 10,311.00 2,597.8K
13:25 10,310.60 10,314.33 10,309.95 10,313.52 3,194.8K
13:26 10,313.01 10,313.01 10,310.81 10,311.22 3,671.9K
13:27 10,310.92 10,319.37 10,310.92 10,319.35 3,419.4K
13:28 10,320.65 10,324.09 10,320.65 10,324.09 2,530.2K
13:29 10,325.06 10,325.40 10,324.76 10,325.09 3,124.6K
13:30 10,325.28 10,327.55 10,324.86 10,327.55 3,688.5K
13:31 10,327.76 10,327.76 10,323.89 10,323.89 3,474.2K
13:32 10,323.53 10,326.52 10,323.53 10,326.52 3,583.6K
13:33 10,326.65 10,326.65 10,322.20 10,322.20 2,892.2K
13:34 10,321.81 10,322.07 10,316.50 10,316.50 3,362.5K
13:35 10,316.35 10,319.87 10,316.35 10,319.87 3,336.1K
13:36 10,319.14 10,322.74 10,319.14 10,322.47 3,042.7K
13:37 10,322.36 10,323.47 10,321.79 10,323.47 2,883.1K
13:38 10,323.85 10,334.47 10,323.85 10,333.59 4,060.0K
13:39 10,334.93 10,339.27 10,334.02 10,338.84 5,292.7K
13:40 10,338.15 10,341.60 10,338.15 10,341.31 3,994.0K
13:41 10,341.82 10,349.43 10,341.64 10,349.43 4,023.8K
13:42 10,350.62 10,354.54 10,350.62 10,353.70 4,209.9K
13:43 10,353.35 10,354.80 10,350.60 10,350.60 3,448.4K
13:44 10,351.01 10,351.98 10,348.83 10,349.81 2,808.2K
13:45 10,351.01 10,351.12 10,348.15 10,348.15 3,975.4K
13:46 10,348.35 10,349.17 10,346.18 10,346.18 2,968.3K
13:47 10,345.47 10,346.17 10,340.64 10,342.49 3,360.4K
13:48 10,344.51 10,345.33 10,341.26 10,341.26 2,742.9K
13:49 10,341.18 10,343.62 10,336.46 10,343.62 4,561.3K
13:50 10,343.91 10,349.12 10,343.91 10,349.11 3,870.4K
13:51 10,349.64 10,350.44 10,346.12 10,346.12 3,071.9K
13:52 10,346.11 10,350.54 10,346.11 10,348.88 3,028.0K
13:53 10,350.14 10,352.17 10,349.75 10,352.17 2,436.0K
13:54 10,351.87 10,354.38 10,351.87 10,353.81 3,124.8K
13:55 10,353.32 10,354.09 10,351.83 10,351.83 2,896.6K
13:56 10,351.67 10,353.21 10,350.14 10,350.14 2,544.3K
13:57 10,350.45 10,350.45 10,346.08 10,346.08 2,765.6K
13:58 10,346.88 10,346.88 10,345.16 10,346.84 2,686.2K
13:59 10,346.92 10,348.03 10,346.13 10,347.21 3,161.4K
14:00 10,347.47 10,348.50 10,347.47 10,348.22 3,161.1K
14:01 10,347.97 10,348.29 10,346.54 10,347.76 2,819.4K
14:02 10,346.82 10,346.82 10,345.13 10,345.55 4,369.8K
14:03 10,344.55 10,344.55 10,333.28 10,333.28 6,468.6K
14:04 10,333.00 10,333.00 10,327.95 10,327.95 5,054.2K
14:05 10,329.05 10,340.58 10,325.89 10,340.58 6,548.7K
14:06 10,340.53 10,347.13 10,340.53 10,343.93 5,523.6K
14:07 10,343.38 10,344.35 10,342.97 10,343.21 3,456.1K
14:08 10,342.83 10,342.83 10,338.83 10,339.16 3,504.2K
14:09 10,339.14 10,340.29 10,338.33 10,340.29 2,857.7K
14:10 10,341.16 10,346.46 10,341.16 10,346.25 3,182.2K
14:11 10,346.17 10,349.83 10,346.17 10,349.83 3,085.7K
14:12 10,349.46 10,353.75 10,349.18 10,353.74 3,516.5K
14:13 10,352.89 10,353.72 10,352.35 10,352.35 2,900.3K
14:14 10,352.59 10,352.59 10,348.83 10,348.83 2,582.5K
14:15 10,348.42 10,348.42 10,346.22 10,346.22 2,317.5K
14:16 10,346.72 10,346.72 10,343.81 10,344.35 2,957.3K
14:17 10,343.31 10,344.20 10,342.66 10,344.20 2,736.5K
14:18 10,343.88 10,344.92 10,343.59 10,344.62 3,242.1K
14:19 10,343.91 10,346.32 10,343.91 10,346.05 2,633.5K
14:20 10,346.40 10,346.53 10,344.45 10,344.48 3,110.3K
14:21 10,343.30 10,343.30 10,339.50 10,342.30 4,087.2K
14:22 10,342.02 10,342.35 10,341.75 10,342.02 2,274.3K
14:23 10,341.81 10,341.98 10,340.08 10,340.08 2,662.1K
14:24 10,339.70 10,340.22 10,339.27 10,340.10 2,459.7K
14:25 10,339.70 10,340.31 10,333.66 10,333.66 3,075.1K
14:26 10,331.68 10,331.68 10,327.58 10,328.26 4,362.8K
14:27 10,330.08 10,333.90 10,329.79 10,333.90 3,636.2K
14:28 10,333.89 10,334.58 10,331.69 10,332.43 2,912.4K
14:29 10,331.94 10,332.05 10,330.67 10,331.37 2,522.8K
14:30 10,331.66 10,334.37 10,331.66 10,333.93 3,868.8K
14:31 10,334.34 10,334.34 10,332.50 10,332.50 2,791.7K
14:32 10,333.32 10,337.86 10,333.32 10,337.86 3,039.6K
14:33 10,338.76 10,343.39 10,338.76 10,343.39 3,299.2K
14:34 10,342.24 10,345.91 10,342.04 10,345.91 3,386.9K
14:35 10,346.83 10,351.22 10,346.83 10,351.22 4,067.7K
14:36 10,351.66 10,358.64 10,351.66 10,358.64 4,941.2K
14:37 10,358.07 10,361.86 10,358.07 10,358.72 4,379.2K
14:38 10,359.05 10,359.05 10,352.37 10,352.41 3,981.8K
14:39 10,353.13 10,353.13 10,347.51 10,347.51 3,583.2K
14:40 10,347.53 10,347.74 10,345.60 10,346.81 3,044.6K
14:41 10,346.94 10,346.94 10,340.61 10,342.23 3,351.5K
14:42 10,342.15 10,345.83 10,342.15 10,344.34 3,590.9K
14:43 10,345.25 10,345.39 10,342.94 10,342.94 3,217.8K
14:44 10,343.38 10,344.97 10,342.15 10,344.97 3,835.1K
14:45 10,344.82 10,349.13 10,344.82 10,349.13 3,747.0K
14:46 10,349.04 10,353.10 10,349.04 10,353.10 4,873.9K
14:47 10,352.87 10,356.08 10,352.87 10,356.08 3,866.2K
14:48 10,356.16 10,357.83 10,355.19 10,357.83 4,714.9K
14:49 10,357.85 10,358.65 10,356.80 10,358.65 5,921.9K
14:50 10,358.41 10,359.57 10,357.87 10,359.57 5,256.8K
14:51 10,359.83 10,359.83 10,357.82 10,358.64 5,269.8K
14:52 10,358.85 10,359.54 10,357.66 10,359.54 5,427.0K
14:53 10,359.83 10,361.59 10,359.74 10,361.47 5,373.3K
14:54 10,361.17 10,361.30 10,360.20 10,360.20 6,381.4K
14:55 10,360.95 10,362.83 10,360.13 10,362.50 7,170.8K
14:56 10,362.68 10,362.68 10,361.14 10,361.61 7,139.2K
14:57 10,361.91 10,362.91 10,361.91 10,362.28 220.2K
15:00 10,363.16 10,363.45 10,363.16 10,363.30 12,763.2K
15:59 10,363.30 10,363.30 10,363.30 10,363.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据